coinfiyat

ETH Yıllık Arşiv

2019 Yılı Ethereum Günlük Kapanışları

Bu yılın tüm kapanış günleri aşağıda aylık gruplar halinde listelenir. Her güne tıklayarak detay analize geçebilirsiniz.

Son veri güncellemesi: 30 Mayıs 2026 03:10 TSİ

Tüm Yıllar Daha Yeni Yıl Daha Eski Yıl

2019 Son Kapanış

$129.16

31 Aralık 2019

Yıl İçi Değişim

-1.74% (-$2.29)

Açılış: $131.45

Yüksek / Düşük

$366.80 / $100.91

365 kapanış günü

Aralık 2019

31 gün • Kapanış $129.16

-14.71% (-$22.27)
Açılış: $151.43 Yüksek: $152.49 Düşük: $116.26
Gün Kapanış (USD) Günlük Değişim OHLC
$129.16 -1.85% (-$2.43) O: $131.61 H: $133.68 L: $128.17
$131.59 -2.06% (-$2.77) O: $134.36 H: $136.24 L: $130.30
$134.36 +4.88% (+$6.25) O: $128.11 H: $138.07 L: $127.52
$128.11 +1.44% (+$1.82) O: $126.28 H: $129.68 L: $125.84
$126.29 +0.57% (+$0.71) O: $125.58 H: $127.10 L: $121.91
$125.58 +0.39% (+$0.49) O: $125.09 H: $132.26 L: $124.32
$125.09 -2.08% (-$2.66) O: $127.70 H: $127.84 L: $123.07
$127.75 -0.04% (-$0.05) O: $127.80 H: $129.69 L: $126.61
$127.80 -3.25% (-$4.29) O: $132.12 H: $135.10 L: $126.00
$132.09 +4.02% (+$5.10) O: $127.00 H: $133.07 L: $126.82
$126.99 -0.94% (-$1.20) O: $128.19 H: $128.40 L: $126.50
$128.19 +0.07% (+$0.09) O: $128.10 H: $129.39 L: $125.84
$128.10 -3.52% (-$4.68) O: $132.80 H: $134.00 L: $125.69
$132.78 +8.94% (+$10.90) O: $121.88 H: $134.87 L: $116.26
$121.88 -8.17% (-$10.85) O: $132.72 H: $132.98 L: $119.11
$132.73 -6.83% (-$9.73) O: $142.46 H: $142.72 L: $127.93
$142.46 +0.47% (+$0.67) O: $141.79 H: $144.12 L: $139.92
$141.79 -2.08% (-$3.01) O: $144.80 H: $145.07 L: $141.18
$144.80 -0.05% (-$0.07) O: $144.87 H: $146.00 L: $142.80
$144.87 +1.03% (+$1.48) O: $143.41 H: $145.85 L: $139.24
$143.39 -1.49% (-$2.17) O: $145.53 H: $146.34 L: $142.12
$145.56 -1.23% (-$1.82) O: $147.40 H: $148.57 L: $143.81
$147.38 -2.03% (-$3.06) O: $150.44 H: $151.19 L: $146.56
$150.44 +2.24% (+$3.30) O: $147.16 H: $151.62 L: $146.11
$147.14 -0.88% (-$1.31) O: $148.46 H: $149.49 L: $146.85
$148.45 +0.24% (+$0.35) O: $148.11 H: $149.77 L: $145.74
$148.10 +1.87% (+$2.72) O: $145.45 H: $149.02 L: $143.64
$145.38 -1.22% (-$1.79) O: $147.19 H: $151.98 L: $143.15
$147.17 -1.00% (-$1.48) O: $148.66 H: $149.93 L: $145.77
$148.65 -1.38% (-$2.08) O: $150.72 H: $151.42 L: $146.71
$150.73 -0.42% (-$0.64) O: $151.43 H: $152.49 L: $145.79

Kasım 2019

30 gün • Kapanış $151.37

-16.92% (-$30.82)
Açılış: $182.19 Yüksek: $195.09 Düşük: $131.45
Gün Kapanış (USD) Günlük Değişim OHLC
$151.37 -2.07% (-$3.20) O: $154.54 H: $155.25 L: $149.70
$154.57 +2.55% (+$3.85) O: $150.69 H: $157.60 L: $150.23
$150.72 -1.24% (-$1.90) O: $152.61 H: $154.63 L: $149.09
$152.62 +3.49% (+$5.15) O: $147.47 H: $155.54 L: $140.84
$147.47 +1.22% (+$1.78) O: $145.81 H: $149.97 L: $143.37
$145.69 +4.09% (+$5.73) O: $139.99 H: $151.50 L: $131.45
$139.96 -7.82% (-$11.88) O: $151.84 H: $152.86 L: $138.62
$151.84 +1.52% (+$2.28) O: $149.55 H: $154.33 L: $146.11
$149.56 -7.11% (-$11.45) O: $161.02 H: $162.79 L: $138.00
$161.01 -7.85% (-$13.71) O: $174.75 H: $175.85 L: $157.26
$174.72 -0.69% (-$1.22) O: $175.93 H: $177.41 L: $173.50
$175.94 -1.27% (-$2.26) O: $178.20 H: $178.52 L: $172.65
$178.20 -3.06% (-$5.62) O: $183.82 H: $184.06 L: $175.01
$183.82 +0.80% (+$1.45) O: $182.37 H: $186.09 L: $180.00
$182.37 +1.32% (+$2.37) O: $179.99 H: $183.46 L: $179.30
$180.00 -2.66% (-$4.92) O: $184.93 H: $186.70 L: $177.67
$184.92 -1.70% (-$3.19) O: $188.07 H: $188.72 L: $183.34
$188.11 +0.55% (+$1.02) O: $187.09 H: $189.66 L: $185.30
$187.09 +1.14% (+$2.11) O: $184.98 H: $187.65 L: $182.41
$184.98 -2.11% (-$3.98) O: $188.96 H: $190.19 L: $184.06
$188.96 +2.20% (+$4.07) O: $184.86 H: $191.58 L: $183.30
$184.89 +0.63% (+$1.15) O: $183.71 H: $185.79 L: $182.63
$183.74 -1.57% (-$2.94) O: $186.67 H: $188.26 L: $181.41
$186.68 -2.34% (-$4.48) O: $191.16 H: $192.27 L: $184.59
$191.16 +1.31% (+$2.48) O: $188.65 H: $195.09 L: $187.72
$188.68 +1.60% (+$2.97) O: $185.71 H: $192.51 L: $182.22
$185.71 +2.30% (+$4.17) O: $181.53 H: $188.64 L: $180.36
$181.54 -0.75% (-$1.37) O: $182.90 H: $184.70 L: $178.95
$182.91 +0.03% (+$0.06) O: $182.86 H: $186.00 L: $181.53
$182.85 +0.37% (+$0.67) O: $182.19 H: $184.50 L: $177.02

Ekim 2019

31 gün • Kapanış $182.18

+0.71% (+$1.29)
Açılış: $180.89 Yüksek: $197.74 Düşük: $153.45
Gün Kapanış (USD) Günlük Değişim OHLC
$182.18 -0.52% (-$0.95) O: $183.14 H: $185.27 L: $177.66
$183.13 -3.85% (-$7.33) O: $190.45 H: $191.71 L: $179.28
$190.46 +4.81% (+$8.74) O: $181.67 H: $192.74 L: $181.26
$181.72 -1.10% (-$2.03) O: $183.84 H: $189.48 L: $180.35
$183.75 +2.37% (+$4.26) O: $179.42 H: $188.70 L: $176.22
$179.49 -1.11% (-$2.01) O: $181.53 H: $197.74 L: $173.80
$181.50 +13.17% (+$21.12) O: $160.39 H: $187.78 L: $160.25
$160.38 -1.21% (-$1.97) O: $162.35 H: $163.72 L: $158.72
$162.35 -5.17% (-$8.85) O: $171.19 H: $171.49 L: $153.45
$171.20 -1.60% (-$2.78) O: $174.00 H: $175.04 L: $170.30
$173.98 -0.71% (-$1.24) O: $175.18 H: $177.90 L: $171.59
$175.22 +2.00% (+$3.43) O: $171.84 H: $176.88 L: $169.21
$171.79 -0.55% (-$0.95) O: $172.78 H: $174.98 L: $169.44
$172.74 -2.49% (-$4.42) O: $177.17 H: $177.44 L: $168.66
$177.16 +1.54% (+$2.69) O: $174.52 H: $178.96 L: $172.61
$174.47 -3.34% (-$6.02) O: $180.52 H: $181.44 L: $171.81
$180.49 -3.34% (-$6.23) O: $186.70 H: $188.37 L: $175.96
$186.72 +3.17% (+$5.73) O: $180.98 H: $187.54 L: $180.43
$180.99 +0.73% (+$1.31) O: $179.65 H: $184.95 L: $178.52
$179.68 -0.58% (-$1.04) O: $180.65 H: $184.64 L: $177.59
$180.72 -5.45% (-$10.42) O: $191.18 H: $196.65 L: $179.41
$191.14 -0.77% (-$1.48) O: $192.61 H: $194.20 L: $186.88
$192.62 +6.66% (+$12.02) O: $180.61 H: $195.53 L: $178.96
$180.60 +0.42% (+$0.75) O: $179.88 H: $184.87 L: $177.00
$179.85 +5.73% (+$9.75) O: $170.08 H: $182.32 L: $168.68
$170.10 -3.49% (-$6.15) O: $176.23 H: $177.04 L: $167.68
$176.25 +0.40% (+$0.70) O: $175.55 H: $176.71 L: $172.02
$175.55 +0.49% (+$0.86) O: $174.71 H: $178.98 L: $170.74
$174.69 -3.08% (-$5.55) O: $180.24 H: $180.72 L: $169.55
$180.24 +2.61% (+$4.58) O: $175.65 H: $181.29 L: $173.65
$175.66 -2.87% (-$5.19) O: $180.89 H: $185.53 L: $173.19

Eylül 2019

30 gün • Kapanış $180.85

+5.44% (+$9.33)
Açılış: $171.52 Yüksek: $223.94 Düşük: $150.03
Gün Kapanış (USD) Günlük Değişim OHLC
$180.85 +6.86% (+$11.61) O: $169.26 H: $181.24 L: $165.01
$169.24 -2.45% (-$4.25) O: $173.50 H: $174.50 L: $164.12
$173.49 -0.17% (-$0.30) O: $173.83 H: $175.49 L: $168.00
$173.79 +4.74% (+$7.87) O: $165.92 H: $176.72 L: $161.03
$165.92 -2.38% (-$4.04) O: $169.96 H: $171.01 L: $152.11
$169.96 +2.50% (+$4.15) O: $165.72 H: $174.85 L: $161.88
$165.81 -17.63% (-$35.48) O: $201.25 H: $202.98 L: $150.03
$201.29 -4.69% (-$9.91) O: $211.20 H: $211.68 L: $198.65
$211.20 -1.79% (-$3.85) O: $215.04 H: $215.61 L: $206.10
$215.05 -1.37% (-$2.98) O: $218.01 H: $221.50 L: $213.20
$218.03 -1.00% (-$2.21) O: $220.26 H: $221.54 L: $212.05
$220.24 +4.77% (+$10.03) O: $210.27 H: $223.94 L: $202.30
$210.21 +1.14% (+$2.37) O: $207.85 H: $217.27 L: $207.66
$207.84 +5.38% (+$10.62) O: $197.23 H: $215.13 L: $195.74
$197.22 +4.33% (+$8.19) O: $189.05 H: $199.44 L: $188.30
$189.03 +0.48% (+$0.90) O: $188.14 H: $190.45 L: $185.76
$188.13 +3.97% (+$7.18) O: $180.96 H: $188.79 L: $179.75
$180.95 +0.13% (+$0.23) O: $180.71 H: $181.38 L: $177.54
$180.72 +1.37% (+$2.44) O: $178.30 H: $182.38 L: $176.62
$178.28 -0.85% (-$1.53) O: $179.87 H: $182.80 L: $173.00
$179.81 -0.40% (-$0.73) O: $180.52 H: $184.36 L: $177.00
$180.54 -0.36% (-$0.65) O: $181.18 H: $185.38 L: $176.01
$181.19 +2.01% (+$3.57) O: $177.58 H: $184.18 L: $176.13
$177.62 +5.05% (+$8.54) O: $169.11 H: $180.80 L: $168.30
$169.08 -2.69% (-$4.67) O: $173.74 H: $177.87 L: $165.00
$173.75 -0.56% (-$0.97) O: $174.70 H: $176.19 L: $168.10
$174.72 -2.25% (-$4.03) O: $178.79 H: $180.14 L: $173.00
$178.75 +0.39% (+$0.70) O: $178.00 H: $183.00 L: $174.09
$178.05 +4.28% (+$7.31) O: $170.73 H: $181.00 L: $170.02
$170.74 -0.48% (-$0.83) O: $171.52 H: $173.42 L: $167.61

Ağustos 2019

31 gün • Kapanış $171.57

-21.45% (-$46.85)
Açılış: $218.42 Yüksek: $239.15 Düşük: $163.61
Gün Kapanış (USD) Günlük Değişim OHLC
$171.57 +1.82% (+$3.07) O: $168.48 H: $174.98 L: $165.63
$168.50 -0.30% (-$0.51) O: $169.03 H: $170.77 L: $165.55
$169.01 -2.32% (-$4.02) O: $173.03 H: $173.50 L: $163.61
$173.03 -7.59% (-$14.21) O: $187.30 H: $188.25 L: $166.48
$187.24 -0.76% (-$1.43) O: $188.61 H: $189.49 L: $184.75
$188.67 +1.14% (+$2.13) O: $186.54 H: $193.70 L: $186.00
$186.54 -2.13% (-$4.06) O: $190.60 H: $192.40 L: $182.80
$190.60 -1.76% (-$3.42) O: $194.02 H: $194.09 L: $185.63
$194.02 +1.93% (+$3.67) O: $190.36 H: $196.19 L: $188.16
$190.35 +1.55% (+$2.90) O: $187.45 H: $195.14 L: $182.80
$187.45 -4.65% (-$9.15) O: $196.55 H: $197.20 L: $179.53
$196.60 -2.81% (-$5.68) O: $202.24 H: $202.75 L: $194.45
$202.28 +4.09% (+$7.95) O: $194.32 H: $203.59 L: $192.70
$194.33 +4.71% (+$8.74) O: $185.67 H: $197.91 L: $183.35
$185.59 +0.38% (+$0.71) O: $184.83 H: $187.00 L: $181.83
$184.88 -1.68% (-$3.15) O: $187.98 H: $188.39 L: $178.04
$188.03 +0.50% (+$0.93) O: $187.08 H: $189.95 L: $181.23
$187.10 -10.61% (-$22.20) O: $209.31 H: $209.90 L: $183.49
$209.30 -1.00% (-$2.11) O: $211.58 H: $214.30 L: $204.00
$211.41 -2.31% (-$5.01) O: $216.41 H: $216.81 L: $209.75
$216.42 +4.81% (+$9.94) O: $206.48 H: $216.94 L: $206.14
$206.48 -1.92% (-$4.05) O: $210.52 H: $215.00 L: $202.60
$210.53 -4.91% (-$10.86) O: $221.38 H: $221.79 L: $207.30
$221.39 -2.08% (-$4.71) O: $226.11 H: $228.50 L: $215.51
$226.10 -0.08% (-$0.18) O: $226.31 H: $231.25 L: $220.95
$226.28 -3.11% (-$7.26) O: $233.53 H: $239.15 L: $223.03
$233.54 +5.30% (+$11.75) O: $221.79 H: $236.25 L: $221.79
$221.79 -0.16% (-$0.35) O: $222.14 H: $223.34 L: $216.90
$222.14 +2.08% (+$4.53) O: $217.69 H: $224.51 L: $216.62
$217.61 +0.36% (+$0.77) O: $216.80 H: $222.18 L: $214.31
$216.84 -0.72% (-$1.58) O: $218.42 H: $219.39 L: $210.54

Temmuz 2019

31 gün • Kapanış $218.42

-25.43% (-$74.47)
Açılış: $292.89 Yüksek: $318.19 Düşük: $191.84
Gün Kapanış (USD) Günlük Değişim OHLC
$218.42 +4.22% (+$8.84) O: $209.57 H: $218.79 L: $209.20
$209.58 -0.62% (-$1.31) O: $210.84 H: $214.36 L: $204.40
$210.89 -0.34% (-$0.73) O: $211.58 H: $215.83 L: $206.59
$211.62 +2.08% (+$4.32) O: $207.30 H: $213.52 L: $198.24
$207.30 -5.26% (-$11.51) O: $218.81 H: $223.30 L: $203.00
$218.81 -0.15% (-$0.33) O: $219.14 H: $220.00 L: $212.71
$219.14 +1.31% (+$2.83) O: $216.31 H: $225.12 L: $215.23
$216.31 +1.80% (+$3.83) O: $212.55 H: $218.28 L: $202.00
$212.48 -2.31% (-$5.03) O: $217.59 H: $219.55 L: $208.36
$217.51 -3.49% (-$7.87) O: $225.49 H: $228.34 L: $212.25
$225.38 -1.24% (-$2.82) O: $228.25 H: $229.66 L: $216.99
$228.20 +3.38% (+$7.47) O: $220.84 H: $235.09 L: $219.78
$220.73 -2.22% (-$5.00) O: $225.75 H: $226.23 L: $212.52
$225.73 +7.08% (+$14.92) O: $210.80 H: $229.65 L: $205.71
$210.81 +6.00% (+$11.93) O: $198.94 H: $219.86 L: $191.84
$198.88 -12.85% (-$29.32) O: $228.20 H: $234.50 L: $192.25
$228.20 +1.04% (+$2.35) O: $225.83 H: $235.58 L: $203.08
$225.85 -15.98% (-$42.94) O: $268.80 H: $269.74 L: $222.81
$268.79 -2.12% (-$5.83) O: $274.53 H: $275.04 L: $262.20
$274.62 +2.23% (+$5.99) O: $268.67 H: $278.99 L: $266.21
$268.63 -7.12% (-$20.60) O: $289.23 H: $289.23 L: $262.12
$289.23 -5.93% (-$18.23) O: $307.46 H: $314.18 L: $281.04
$307.46 -1.45% (-$4.51) O: $311.96 H: $318.19 L: $302.69
$311.97 +2.38% (+$7.25) O: $304.72 H: $313.74 L: $300.78
$304.72 +5.70% (+$16.43) O: $288.29 H: $309.69 L: $284.25
$288.29 +0.29% (+$0.82) O: $287.32 H: $296.71 L: $285.28
$287.47 +1.68% (+$4.74) O: $282.86 H: $294.89 L: $280.78
$282.73 -6.11% (-$18.41) O: $301.11 H: $302.74 L: $280.53
$301.14 +3.31% (+$9.66) O: $291.47 H: $302.89 L: $285.00
$291.48 -1.22% (-$3.59) O: $295.03 H: $297.57 L: $272.65
$295.07 +0.81% (+$2.37) O: $292.89 H: $303.49 L: $280.13

Haziran 2019

30 gün • Kapanış $292.70

+9.26% (+$24.80)
Açılış: $267.90 Yüksek: $366.80 Düşük: $226.56
Gün Kapanış (USD) Günlük Değişim OHLC
$292.70 -7.85% (-$24.92) O: $317.64 H: $323.50 L: $290.12
$317.62 +2.11% (+$6.57) O: $310.95 H: $324.74 L: $295.18
$311.05 +4.26% (+$12.70) O: $298.35 H: $313.58 L: $295.22
$298.35 -12.09% (-$41.04) O: $339.53 H: $347.00 L: $280.01
$339.39 +6.64% (+$21.13) O: $318.29 H: $366.80 L: $315.57
$318.26 +2.12% (+$6.62) O: $311.65 H: $318.99 L: $307.00
$311.64 +1.01% (+$3.12) O: $308.42 H: $314.41 L: $298.00
$308.52 -0.73% (-$2.27) O: $310.70 H: $321.70 L: $305.58
$310.79 +5.59% (+$16.44) O: $294.25 H: $314.39 L: $289.69
$294.35 +8.53% (+$23.13) O: $271.27 H: $295.94 L: $271.22
$271.22 +1.15% (+$3.08) O: $268.16 H: $273.63 L: $265.71
$268.14 +1.31% (+$3.48) O: $264.68 H: $270.00 L: $263.59
$264.66 -3.11% (-$8.50) O: $273.14 H: $273.58 L: $261.45
$273.16 +2.03% (+$5.43) O: $267.73 H: $276.00 L: $266.81
$267.73 -0.03% (-$0.09) O: $267.78 H: $277.06 L: $263.31
$267.82 +2.04% (+$5.35) O: $262.48 H: $272.27 L: $260.61
$262.47 +3.06% (+$7.80) O: $254.67 H: $264.26 L: $251.75
$254.67 -2.48% (-$6.48) O: $261.13 H: $262.98 L: $253.69
$261.15 +6.90% (+$16.86) O: $244.36 H: $261.87 L: $242.20
$244.29 -0.90% (-$2.22) O: $246.61 H: $247.80 L: $236.49
$246.51 +6.72% (+$15.53) O: $231.02 H: $247.45 L: $227.03
$230.98 -5.04% (-$12.27) O: $243.33 H: $244.53 L: $226.56
$243.25 -2.22% (-$5.52) O: $248.78 H: $250.53 L: $240.37
$248.77 +0.00% (+$0.01) O: $248.77 H: $253.28 L: $243.46
$248.76 +1.27% (+$3.13) O: $245.62 H: $250.66 L: $235.01
$245.63 +1.76% (+$4.24) O: $241.46 H: $250.41 L: $237.37
$241.39 -3.41% (-$8.52) O: $250.02 H: $251.67 L: $234.39
$249.91 -7.06% (-$18.97) O: $268.87 H: $270.00 L: $248.00
$268.88 +1.72% (+$4.55) O: $264.33 H: $273.20 L: $263.20
$264.33 -1.33% (-$3.57) O: $267.90 H: $275.50 L: $260.68

Mayıs 2019

31 gün • Kapanış $267.90

+65.52% (+$106.05)
Açılış: $161.85 Yüksek: $288.62 Düşük: $157.55
Gün Kapanış (USD) Günlük Değişim OHLC
$267.90 +5.24% (+$13.34) O: $254.59 H: $268.72 L: $245.21
$254.56 -5.31% (-$14.27) O: $268.92 H: $288.62 L: $240.14
$268.83 -0.81% (-$2.20) O: $271.08 H: $274.04 L: $260.05
$271.03 +0.18% (+$0.50) O: $270.70 H: $275.95 L: $264.45
$270.53 +2.30% (+$6.08) O: $264.35 H: $279.59 L: $260.00
$264.45 +5.69% (+$14.23) O: $250.17 H: $269.40 L: $245.11
$250.22 +0.54% (+$1.35) O: $248.84 H: $257.33 L: $247.22
$248.87 +1.76% (+$4.31) O: $244.63 H: $254.35 L: $241.54
$244.56 +0.38% (+$0.92) O: $243.68 H: $247.34 L: $231.10
$243.64 -3.86% (-$9.79) O: $253.35 H: $260.18 L: $239.63
$253.43 +1.22% (+$3.06) O: $250.48 H: $262.00 L: $246.06
$250.37 -3.52% (-$9.14) O: $259.37 H: $259.49 L: $238.00
$259.51 +11.09% (+$25.91) O: $233.57 H: $264.00 L: $231.77
$233.60 -4.38% (-$10.70) O: $244.31 H: $248.00 L: $230.62
$244.30 -7.55% (-$19.95) O: $264.35 H: $268.74 L: $223.43
$264.25 +6.51% (+$16.15) O: $248.06 H: $279.76 L: $241.76
$248.10 +14.65% (+$31.70) O: $216.40 H: $250.27 L: $216.21
$216.40 +10.50% (+$20.56) O: $195.83 H: $219.81 L: $194.19
$195.84 +4.11% (+$7.73) O: $188.07 H: $206.87 L: $185.32
$188.11 -1.10% (-$2.09) O: $190.20 H: $204.32 L: $181.00
$190.20 +10.00% (+$17.29) O: $172.92 H: $205.23 L: $172.92
$172.91 +1.18% (+$2.01) O: $170.96 H: $176.70 L: $168.46
$170.90 +0.03% (+$0.05) O: $170.88 H: $173.88 L: $166.57
$170.85 +0.99% (+$1.67) O: $169.07 H: $173.17 L: $164.80
$169.18 -2.21% (-$3.82) O: $172.98 H: $182.76 L: $167.89
$173.00 +6.10% (+$9.95) O: $163.05 H: $178.05 L: $157.55
$163.05 -0.40% (-$0.65) O: $163.71 H: $165.36 L: $159.18
$163.70 -2.59% (-$4.36) O: $168.10 H: $171.30 L: $159.76
$168.06 +3.86% (+$6.25) O: $161.82 H: $170.86 L: $160.99
$161.81 +1.01% (+$1.62) O: $160.20 H: $163.48 L: $158.50
$160.19 -1.01% (-$1.64) O: $161.85 H: $163.88 L: $158.36

Nisan 2019

30 gün • Kapanış $161.83

+14.44% (+$20.42)
Açılış: $141.41 Yüksek: $185.87 Düşük: $139.57
Gün Kapanış (USD) Günlük Değişim OHLC
$161.83 +4.33% (+$6.72) O: $155.14 H: $162.89 L: $155.11
$155.11 -1.74% (-$2.74) O: $157.86 H: $159.05 L: $152.00
$157.85 -0.92% (-$1.46) O: $159.32 H: $160.24 L: $156.92
$159.31 +0.86% (+$1.36) O: $157.93 H: $166.24 L: $156.35
$157.95 +2.09% (+$3.23) O: $154.70 H: $162.56 L: $151.40
$154.72 -6.11% (-$10.06) O: $164.78 H: $165.49 L: $150.35
$164.78 -2.59% (-$4.38) O: $169.15 H: $169.87 L: $159.26
$169.16 -0.80% (-$1.36) O: $170.52 H: $175.83 L: $167.78
$170.52 +1.14% (+$1.93) O: $168.59 H: $172.30 L: $167.00
$168.59 -2.48% (-$4.29) O: $172.89 H: $173.48 L: $164.82
$172.88 +0.14% (+$0.24) O: $172.66 H: $176.97 L: $169.87
$172.64 -0.40% (-$0.69) O: $173.34 H: $173.55 L: $168.59
$173.33 +4.57% (+$7.58) O: $165.75 H: $175.20 L: $165.04
$165.75 +0.23% (+$0.38) O: $165.41 H: $167.28 L: $163.78
$165.37 +3.39% (+$5.42) O: $159.91 H: $166.73 L: $159.41
$159.95 -4.35% (-$7.28) O: $167.21 H: $168.81 L: $155.70
$167.23 +2.60% (+$4.24) O: $162.99 H: $168.11 L: $161.20
$162.99 -0.12% (-$0.20) O: $163.20 H: $165.37 L: $160.74
$163.19 -0.54% (-$0.88) O: $164.06 H: $166.50 L: $158.11
$164.07 -7.37% (-$13.05) O: $177.12 H: $177.48 L: $158.27
$177.12 +1.44% (+$2.52) O: $174.58 H: $183.77 L: $168.00
$174.60 -2.31% (-$4.12) O: $178.71 H: $179.17 L: $171.05
$178.72 +2.59% (+$4.51) O: $174.29 H: $185.87 L: $170.90
$174.21 +5.26% (+$8.71) O: $165.56 H: $175.43 L: $164.06
$165.50 +0.44% (+$0.73) O: $164.84 H: $172.77 L: $159.20
$164.77 +4.71% (+$7.41) O: $157.33 H: $167.83 L: $155.94
$157.36 -1.63% (-$2.60) O: $159.96 H: $164.00 L: $152.80
$159.96 -2.05% (-$3.35) O: $163.26 H: $177.81 L: $149.23
$163.31 +15.63% (+$22.07) O: $141.24 H: $165.60 L: $141.00
$141.24 -0.10% (-$0.14) O: $141.41 H: $143.08 L: $139.57

Mart 2019

31 gün • Kapanış $141.38

+4.48% (+$6.06)
Açılış: $135.32 Yüksek: $145.89 Düşük: $122.60
Gün Kapanış (USD) Günlük Değişim OHLC
$141.38 -0.76% (-$1.08) O: $142.44 H: $142.50 L: $140.42
$142.46 -0.55% (-$0.79) O: $143.25 H: $145.89 L: $140.06
$143.25 +3.91% (+$5.39) O: $137.85 H: $143.60 L: $137.62
$137.86 -1.14% (-$1.59) O: $139.46 H: $139.57 L: $137.30
$139.45 +3.93% (+$5.27) O: $134.14 H: $140.14 L: $133.84
$134.18 +0.15% (+$0.20) O: $133.97 H: $134.74 L: $132.27
$133.98 -1.55% (-$2.11) O: $136.12 H: $136.83 L: $131.60
$136.09 -0.87% (-$1.19) O: $137.28 H: $137.37 L: $134.75
$137.28 +0.96% (+$1.30) O: $135.92 H: $138.21 L: $135.60
$135.98 +0.84% (+$1.13) O: $134.85 H: $137.20 L: $134.29
$134.85 -2.99% (-$4.16) O: $139.04 H: $139.55 L: $131.21
$139.01 +0.33% (+$0.46) O: $138.56 H: $139.66 L: $136.01
$138.55 +0.70% (+$0.96) O: $137.62 H: $139.38 L: $136.97
$137.59 -0.78% (-$1.08) O: $138.67 H: $142.01 L: $136.10
$138.67 -1.60% (-$2.25) O: $140.94 H: $141.07 L: $137.20
$140.92 +3.19% (+$4.36) O: $136.60 H: $144.47 L: $136.51
$136.56 +3.30% (+$4.36) O: $132.24 H: $137.62 L: $132.18
$132.20 +0.42% (+$0.55) O: $131.69 H: $135.11 L: $128.52
$131.65 -1.44% (-$1.92) O: $133.62 H: $133.65 L: $130.58
$133.57 +0.68% (+$0.90) O: $132.67 H: $135.30 L: $130.77
$132.67 -1.99% (-$2.70) O: $135.37 H: $136.15 L: $131.00
$135.37 -1.38% (-$1.90) O: $137.27 H: $137.50 L: $134.00
$137.27 +2.81% (+$3.75) O: $133.51 H: $138.65 L: $132.93
$133.52 -2.40% (-$3.29) O: $136.82 H: $139.34 L: $130.62
$136.81 -0.43% (-$0.59) O: $137.37 H: $140.20 L: $135.20
$137.40 +0.50% (+$0.68) O: $136.71 H: $140.29 L: $133.33
$136.72 +8.81% (+$11.07) O: $125.68 H: $137.84 L: $125.19
$125.65 -3.79% (-$4.95) O: $130.60 H: $131.11 L: $122.60
$130.60 -1.48% (-$1.96) O: $132.54 H: $134.60 L: $128.01
$132.56 -2.04% (-$2.76) O: $135.32 H: $136.12 L: $130.03
$135.32 -0.01% (-$0.02) O: $135.32 H: $137.95 L: $134.90

Şubat 2019

28 gün • Kapanış $135.34

+27.12% (+$28.87)
Açılış: $106.47 Yüksek: $166.00 Düşük: $101.21
Gün Kapanış (USD) Günlük Değişim OHLC
$135.34 +0.24% (+$0.32) O: $135.03 H: $139.00 L: $132.10
$135.02 -0.88% (-$1.20) O: $136.22 H: $140.29 L: $126.84
$136.22 -1.20% (-$1.65) O: $137.88 H: $138.41 L: $133.72
$137.87 +4.37% (+$5.77) O: $132.10 H: $141.55 L: $131.89
$132.10 -16.28% (-$25.69) O: $157.75 H: $166.00 L: $131.70
$157.79 +7.08% (+$10.43) O: $147.40 H: $159.60 L: $145.78
$147.36 +1.15% (+$1.67) O: $145.68 H: $148.85 L: $143.85
$145.69 -1.85% (-$2.75) O: $148.42 H: $149.61 L: $142.70
$148.44 +3.49% (+$5.00) O: $143.45 H: $149.52 L: $139.60
$143.44 -1.54% (-$2.25) O: $145.69 H: $150.00 L: $142.36
$145.69 +8.93% (+$11.94) O: $133.77 H: $148.30 L: $132.42
$133.75 +9.03% (+$11.08) O: $122.67 H: $135.61 L: $122.43
$122.67 +0.82% (+$1.00) O: $121.66 H: $124.99 L: $121.54
$121.67 +1.04% (+$1.25) O: $120.47 H: $124.25 L: $120.19
$120.42 -1.18% (-$1.44) O: $121.86 H: $124.50 L: $120.10
$121.86 -0.45% (-$0.55) O: $122.40 H: $126.47 L: $120.70
$122.41 +1.26% (+$1.52) O: $120.88 H: $123.89 L: $118.18
$120.89 -3.38% (-$4.23) O: $125.12 H: $125.28 L: $119.24
$125.12 +4.98% (+$5.93) O: $119.19 H: $126.49 L: $115.81
$119.19 -0.05% (-$0.06) O: $119.32 H: $121.99 L: $117.64
$119.25 +14.14% (+$14.77) O: $104.48 H: $123.00 L: $103.41
$104.48 -0.02% (-$0.02) O: $104.49 H: $106.18 L: $103.82
$104.50 -2.58% (-$2.77) O: $107.28 H: $107.83 L: $101.21
$107.27 -0.38% (-$0.41) O: $107.65 H: $108.18 L: $106.47
$107.68 +0.30% (+$0.32) O: $107.33 H: $109.30 L: $106.57
$107.36 -2.77% (-$3.06) O: $110.41 H: $111.11 L: $105.82
$110.42 +3.46% (+$3.69) O: $106.71 H: $111.15 L: $106.07
$106.73 +0.27% (+$0.29) O: $106.47 H: $108.35 L: $103.77

Ocak 2019

31 gün • Kapanış $106.44

-19.03% (-$25.01)
Açılış: $131.45 Yüksek: $159.26 Düşük: $100.91
Gün Kapanış (USD) Günlük Değişim OHLC
$106.44 -1.71% (-$1.85) O: $108.29 H: $110.61 L: $105.46
$108.29 +3.68% (+$3.84) O: $104.41 H: $109.80 L: $103.45
$104.45 -1.00% (-$1.05) O: $105.49 H: $106.61 L: $102.22
$105.50 -5.85% (-$6.55) O: $112.04 H: $112.87 L: $100.91
$112.05 -2.85% (-$3.29) O: $115.32 H: $116.15 L: $111.04
$115.34 +0.20% (+$0.23) O: $115.13 H: $118.00 L: $115.00
$115.11 -1.10% (-$1.28) O: $116.40 H: $117.50 L: $114.30
$116.39 -0.04% (-$0.05) O: $116.40 H: $117.15 L: $113.61
$116.44 -1.16% (-$1.37) O: $117.80 H: $118.95 L: $114.80
$117.81 +1.89% (+$2.18) O: $115.62 H: $119.49 L: $111.39
$115.63 -1.57% (-$1.84) O: $117.56 H: $118.50 L: $113.61
$117.47 -4.18% (-$5.13) O: $122.61 H: $123.32 L: $115.68
$122.60 +2.88% (+$3.43) O: $119.16 H: $125.29 L: $119.14
$119.17 -1.95% (-$2.37) O: $121.56 H: $121.98 L: $117.66
$121.54 +0.05% (+$0.06) O: $121.49 H: $122.99 L: $116.80
$121.48 +2.13% (+$2.53) O: $118.93 H: $126.88 L: $118.52
$118.95 -6.30% (-$8.00) O: $126.95 H: $129.40 L: $116.00
$126.95 +11.20% (+$12.79) O: $114.17 H: $130.05 L: $113.94
$114.16 -7.45% (-$9.19) O: $123.35 H: $124.25 L: $111.87
$123.35 -1.04% (-$1.30) O: $124.67 H: $126.19 L: $122.00
$124.65 -0.24% (-$0.30) O: $124.96 H: $127.36 L: $120.08
$124.95 -15.63% (-$23.15) O: $148.11 H: $149.45 L: $121.00
$148.10 +0.34% (+$0.50) O: $147.62 H: $151.50 L: $146.77
$147.60 -1.17% (-$1.74) O: $149.29 H: $151.65 L: $145.20
$149.34 -2.94% (-$4.52) O: $153.89 H: $155.48 L: $147.86
$153.86 +0.67% (+$1.03) O: $152.83 H: $157.40 L: $147.51
$152.83 +0.57% (+$0.86) O: $152.08 H: $159.26 L: $151.20
$151.97 +3.88% (+$5.67) O: $146.30 H: $154.80 L: $143.54
$146.30 -3.76% (-$5.71) O: $152.01 H: $153.64 L: $143.11
$152.01 +9.28% (+$12.91) O: $139.10 H: $155.37 L: $137.76
$139.10 +5.82% (+$7.65) O: $131.45 H: $140.67 L: $130.00
← 2020 Yılı Tüm Yıllar 2018 Yılı →